Moab Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,150,000 |
| 2026-05-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8 |
| 2026-04-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,000 |
| 2026-04-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,566,667 |
| 2026-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 511,361 |
| 2026-04-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 400,000 |
| 2026-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,000 |
| 2026-04-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,500,000 |
| 2026-04-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,907 |
| 2026-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 800 |
| 2026-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 600 |
| 2026-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 200,000 |
| 2026-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 74,153 |
| 2026-04-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,003,553 |
| 2026-04-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 135,824 |
| 2026-03-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 250,000 |
| 2026-03-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 11,164 |
| 2026-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,398 |
| 2026-03-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 42,846 |
| 2026-03-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 395,758 |
| 2026-03-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 90,666 |
| 2026-03-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,299,907 |
| 2026-03-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 14,897,999 |
| 2026-03-16 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 107,500 |
| 2026-03-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,907 |
| 2026-03-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 21,500 |
| 2026-03-10 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 6,299,250 |
| 2026-03-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,228,620 |
| 2026-03-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 350,000 |
| 2026-03-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,954,666 |
| 2026-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 134,469 |
| 2026-02-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,439 |
| 2026-02-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 440 |
| 2026-02-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 17,308,564 |
| 2026-02-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 625,000 |
| 2026-02-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 141,500 |
| 2026-02-13 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 472,000 |
| 2026-02-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,700,000 |
| 2026-02-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.